Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 6.009 | 6.039 | 5.956 | 5.966 | 637,304,000 | -0.05(-0.88%) |
Dec 28, 2007 | 6.041 | 6.071 | 5.930 | 6.019 | 822,287,872 | +0.04(+0.63%) |
Dec 27, 2007 | 5.992 | 6.113 | 5.957 | 5.981 | 942,542,464 | -0.01(-0.19%) |
Dec 26, 2007 | 5.994 | 6.053 | 5.928 | 5.992 | 833,795,456 | +0.00(+0.08%) |
Dec 24, 2007 | 5.874 | 6.004 | 5.867 | 5.988 | 569,496,704 | +0.15(+2.52%) |
Dec 21, 2007 | 5.726 | 5.840 | 5.719 | 5.840 | 1,178,885,120 | +0.20(+3.58%) |
Dec 20, 2007 | 5.585 | 5.657 | 5.522 | 5.638 | 915,782,336 | +0.12(+2.23%) |
Dec 19, 2007 | 5.511 | 5.561 | 5.448 | 5.515 | 979,545,152 | +0.00(+0.08%) |
Dec 18, 2007 | 5.618 | 5.642 | 5.379 | 5.511 | 1,449,098,496 | -0.04(-0.77%) |
Dec 17, 2007 | 5.744 | 5.802 | 5.511 | 5.554 | 1,213,848,960 | -0.18(-3.15%) |
Dec 14, 2007 | 5.734 | 6.024 | 5.709 | 5.734 | 799,559,936 | -0.04(-0.75%) |
Dec 13, 2007 | 5.728 | 5.786 | 5.657 | 5.778 | 1,025,397,632 | +0.03(+0.51%) |
Dec 12, 2007 | 5.826 | 5.857 | 5.595 | 5.748 | 1,450,934,016 | +0.07(+1.23%) |
Dec 11, 2007 | 5.866 | 5.928 | 5.644 | 5.679 | 1,315,094,656 | -0.17(-2.92%) |
Dec 10, 2007 | 5.831 | 5.893 | 5.804 | 5.849 | 855,889,536 | -0.00(-0.05%) |
Dec 07, 2007 | 5.739 | 5.873 | 5.663 | 5.852 | 1,263,596,544 | +0.13(+2.29%) |
Dec 06, 2007 | 5.608 | 5.726 | 5.606 | 5.721 | 1,067,037,504 | +0.13(+2.40%) |
Dec 05, 2007 | 5.508 | 5.602 | 5.494 | 5.587 | 1,057,122,368 | +0.17(+3.16%) |
Dec 04, 2007 | 5.335 | 5.448 | 5.331 | 5.416 | 917,183,296 | +0.03(+0.53%) |
Dec 03, 2007 | 5.477 | 5.546 | 5.352 | 5.387 | 1,139,181,440 | -0.10(-1.84%) |
Nov 30, 2007 | 5.642 | 5.653 | 5.412 | 5.488 | 1,407,862,016 | -0.06(-1.12%) |
Nov 29, 2007 | 5.404 | 5.577 | 5.396 | 5.551 | 1,242,214,272 | +0.12(+2.26%) |
Nov 28, 2007 | 5.326 | 5.439 | 5.281 | 5.428 | 1,363,598,592 | +0.16(+3.09%) |
Nov 27, 2007 | 5.277 | 5.295 | 5.120 | 5.265 | 1,560,550,144 | +0.07(+1.31%) |
Nov 26, 2007 | 5.228 | 5.339 | 5.191 | 5.197 | 1,547,522,432 | +0.03(+0.58%) |
Nov 23, 2007 | 5.180 | 5.182 | 5.113 | 5.167 | 552,289,152 | +0.09(+1.83%) |
Nov 21, 2007 | 4.995 | 5.191 | 4.960 | 5.074 | 1,444,190,976 | -0.01(-0.23%) |
Nov 20, 2007 | 4.990 | 5.174 | 4.925 | 5.086 | 1,828,970,880 | +0.15(+2.99%) |
Nov 19, 2007 | 5.003 | 5.066 | 4.882 | 4.938 | 1,367,865,344 | -0.07(-1.47%) |
Nov 16, 2007 | 4.979 | 5.030 | 4.799 | 5.011 | 1,640,001,536 | +0.06(+1.27%) |
Nov 15, 2007 | 5.011 | 5.108 | 4.828 | 4.948 | 1,762,899,712 | -0.05(-1.09%) |
Nov 14, 2007 | 5.336 | 5.348 | 4.932 | 5.003 | 1,717,273,600 | -0.12(-2.27%) |
Nov 13, 2007 | 4.845 | 5.150 | 4.823 | 5.119 | 2,060,201,472 | +0.49(+10.54%) |
Nov 12, 2007 | 4.978 | 5.051 | 4.537 | 4.631 | 2,094,823,808 | -0.35(-7.02%) |
Nov 09, 2007 | 5.155 | 5.274 | 4.976 | 4.981 | 1,808,400,128 | -0.30(-5.75%) |
Nov 08, 2007 | 5.622 | 5.629 | 5.053 | 5.285 | 2,239,863,296 | -0.33(-5.82%) |
Nov 07, 2007 | 5.741 | 5.803 | 5.606 | 5.611 | 1,177,844,864 | -0.17(-2.86%) |
Nov 06, 2007 | 5.634 | 5.783 | 5.580 | 5.776 | 1,131,333,120 | +0.17(+3.01%) |
Nov 05, 2007 | 5.581 | 5.691 | 5.549 | 5.607 | 953,183,296 | -0.05(-0.90%) |
Nov 02, 2007 | 5.699 | 5.706 | 5.526 | 5.658 | 1,187,715,712 | +0.01(+0.23%) |
Nov 01, 2007 | 5.680 | 5.726 | 5.421 | 5.645 | 953,914,176 | -0.08(-1.32%) |
Oct 31, 2007 | 5.651 | 5.726 | 5.570 | 5.721 | 986,825,984 | +0.09(+1.58%) |
Oct 30, 2007 | 5.607 | 5.704 | 5.564 | 5.632 | 1,112,983,808 | +0.06(+1.03%) |
Oct 29, 2007 | 5.585 | 5.620 | 5.563 | 5.575 | 640,637,696 | +0.01(+0.21%) |
Oct 26, 2007 | 5.581 | 5.583 | 5.508 | 5.563 | 837,518,912 | +0.06(+1.05%) |
Oct 25, 2007 | 5.568 | 5.599 | 5.471 | 5.505 | 1,152,990,464 | -0.09(-1.69%) |
Oct 24, 2007 | 5.596 | 5.638 | 5.398 | 5.600 | 1,526,202,112 | -0.01(-0.12%) |
Oct 23, 2007 | 5.679 | 5.680 | 5.504 | 5.607 | 2,126,292,096 | +0.36(+6.77%) |
Oct 22, 2007 | 5.131 | 5.268 | 5.119 | 5.251 | 1,955,957,888 | +0.12(+2.31%) |
Oct 19, 2007 | 5.248 | 5.260 | 5.120 | 5.133 | 1,530,031,744 | -0.09(-1.78%) |
Oct 18, 2007 | 5.165 | 5.246 | 5.152 | 5.226 | 976,219,712 | +0.02(+0.43%) |
Oct 17, 2007 | 5.201 | 5.212 | 5.095 | 5.203 | 1,336,225,152 | +0.10(+1.87%) |
Oct 16, 2007 | 4.986 | 5.126 | 4.974 | 5.107 | 1,264,429,440 | +0.08(+1.56%) |
Oct 15, 2007 | 5.059 | 5.107 | 4.924 | 5.029 | 1,277,598,976 | -0.01(-0.16%) |
Oct 12, 2007 | 4.910 | 5.038 | 4.873 | 5.037 | 1,170,427,776 | +0.15(+3.10%) |
Oct 11, 2007 | 5.105 | 5.177 | 4.614 | 4.886 | 1,945,672,704 | -0.14(-2.73%) |
Oct 10, 2007 | 5.046 | 5.056 | 4.988 | 5.023 | 789,999,872 | -0.03(-0.64%) |
Oct 09, 2007 | 5.126 | 5.154 | 5.020 | 5.056 | 1,309,725,824 | -0.00(-0.03%) |
Oct 08, 2007 | 4.924 | 5.057 | 4.908 | 5.057 | 989,801,024 | +0.19(+4.00%) |
Oct 05, 2007 | 4.770 | 4.867 | 4.750 | 4.863 | 1,116,167,296 | +0.16(+3.33%) |
Oct 04, 2007 | 4.759 | 4.761 | 4.623 | 4.706 | 777,957,184 | -0.05(-1.06%) |
Oct 03, 2007 | 4.752 | 4.794 | 4.729 | 4.756 | 820,114,880 | -0.02(-0.33%) |
Oct 02, 2007 | 4.715 | 4.777 | 4.695 | 4.772 | 938,214,464 | +0.06(+1.35%) |